Score Company TCL for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2025-04-04 |   2025-04-06 07:10 GMT, Price Closed at $13.69
| 5 |
Price range $2 -> $2110, for Dates 1996-Jul-01 Mon -> 2025-Apr-04 Fri   |
2 | < an > | 2020-02-14 |   2019-12-15 23:51 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 31c AUD 0.02 FRANKED 30 % CTR DRP NIL DISC 6 %Percentage Franked   |
3 | < an > | 2019-12-31 |   2019-12-15 23:51 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 31c AUD 0.02 FRANKED 30 % CTR DRP NIL DISC 6 %Percentage Franked   |
4 | < an > | 2019-12-30 |   2019-12-15 23:51 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 31c AUD 0.02 FRANKED 30 % CTR DRP NIL DISC 6 %Percentage Franked   |
5 | < an > | 2019-08-09 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 30c 2C FRANKED @ 30% DR P NIL DISCOUNT 7 %Percentage Franked   |
6 | < an > | 2019-06-28 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 30c 2C FRANKED @ 30% DR P NIL DISCOUNT 7 %Percentage Franked   |
7 | < an > | 2019-06-27 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 30c 2C FRANKED @ 30% DR P NIL DISCOUNT 7 %Percentage Franked   |
8 | < an > | 2019-02-15 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 29c 1C FRANKED @ 30% DR P NIL DISCOUNT 3 %Percentage Franked   |
9 | < an > | 2018-12-31 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 29c 1C FRANKED @ 30% DR P NIL DISCOUNT 3 %Percentage Franked   |
10 | < an > | 2018-12-28 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 29c 1C FRANKED @ 30% DR P NIL DISCOUNT 3 %Percentage Franked   |
11 | < an > | 2018-08-10 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 28c 2.5C FRANKED @ 30% DRP SUSPENDED 9 %Percentage Franked   |
12 | < an > | 2018-06-29 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 28c 2.5C FRANKED @ 30% DRP SUSPENDED 9 %Percentage Franked   |
13 | < an | 2018-06-28 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 28c 2.5C FRANKED @ 30% DRP SUSPENDED 9 %Percentage Franked   |
|
Various chartings for (TCL) TRANSURBAN GROUP:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 2
| 4
| 0.0 |
MAX
| ###
| ###
| 99.8 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for TCL
|
Weekly    Format Enhanced Daily Prices for TCL    Basic  |
End of day Prices (Enhanced format), last 120 Days for (TCL) TRANSURBAN GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.11 |
2025-Jul-08 Tue
| ###
| ###
| 13.43
| 13.53
| ###
| ###
| ###
| ###
| 123.0 |
2025-Jul-07 Mon
| ###
| 13.7
| 13.54
| 13.56
| ###
| 57,070,524
| -0.4
| ###
| 123.3 |
2025-Jul-04 Fri
| 13.85
| 13.86
| ###
| ###
| 5,065,021
| ###
| -1.2
| ###
| 124.5 |
2025-Jul-03 Thu
| ###
| 14.225
| 13.8
| 13.88
| 3,506,551
| 49,135,545
| -0.3
| 29.3
| ### |
2025-Jul-02 Wed
| 13.86
| ###
| 13.825
| 13.89
| 5,983,843
| ###
| ###
| ###
| 126.3 |
2025-Jul-01 Tue
| ###
| ###
| 13.86
| 13.86
| ###
| 59,022,853
| -0.6
| 27.5
| 126.0 |
2025-Jun-30 Mon
| 13.89
| ###
| ###
| ###
| 9,603,525
| ###
| 0.6
| ###
| ### |
2025-Jun-27 Fri
| 13.79
| 13.85
| ###
| 13.74
| 8,690,928
| ###
| ###
| 32.3
| ### |
2025-Jun-26 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.1
| 63.1
| ### |
2025-Jun-25 Wed
| 14.2
| ###
| ###
| ###
| ###
| 57,261,841
| -0.4
| ###
| ### |
2025-Jun-24 Tue
| 14.51
| 14.59
| 14.21
| 14.25
| ###
| 65,975,256
| ###
| ###
| 129.5 |
2025-Jun-23 Mon
| ###
| 14.54
| ###
| 14.41
| 3,140,420
| ###
| ###
| ###
| ### |
2025-Jun-20 Fri
| ###
| ###
| 14.52
| 14.58
| ###
| ###
| ###
| ###
| 132.5 |
2025-Jun-19 Thu
| 14.58
| 14.58
| 14.43
| 14.52
| 6,153,158
| 89,251,556
| ###
| ###
| ### |
2025-Jun-18 Wed
| 14.4
| 14.55
| ###
| 14.48
| ###
| 54,964,352
| 0.6
| ###
| ### |
2025-Jun-17 Tue
| 14.51
| 14.56
| 14.325
| 14.4
| 4,144,674
| 59,859,454
| -0.8
| 31.3
| ### |
2025-Jun-16 Mon
| 14.49
| ###
| 14.48
| 14.51
| 2,561,555
| ###
| ###
| ###
| ### |
2025-Jun-13 Fri
| 14.44
| 14.54
| ###
| 14.47
| 2,927,257
| 42,211,045
| ###
| ###
| 131.5 |
2025-Jun-12 Thu
| ###
| 14.43
| ###
| 14.42
| ###
| ###
| 0.3
| 70.0
| ### |
2025-Jun-11 Wed
| ###
| ###
| 14.28
| ###
| ###
| ###
| -0.5
| 35.5
| ### |
2025-Jun-10 Tue
| ###
| 14.4
| 14.22
| 14.27
| 3,765,355
| ###
| ###
| 34.6
| 129.7 |
2025-Jun-06 Fri
| ###
| ###
| 14.21
| ###
| ###
| ###
| 0.3
| ###
| 130.7 |
2025-Jun-05 Thu
| ###
| ###
| 14.22
| 14.29
| ###
| 46,231,928
| -0.6
| 31.0
| ### |
2025-Jun-04 Wed
| 14.42
| 14.42
| 14.25
| ###
| 5,107,552
| 73,216,757
| ###
| 28.3
| ### |
2025-Jun-03 Tue
| 14.29
| 14.42
| 14.22
| 14.29
| ###
| ###
| ###
| ###
| ### |
2025-Jun-02 Mon
| 14.23
| 14.4
| 14.2
| 14.26
| ###
| ###
| ###
| ###
| ### |
2025-May-30 Fri
| ###
| 14.285
| ###
| ###
| 14,991,221
| 212,388,123
| ###
| ###
| ### |
2025-May-29 Thu
| 14.26
| ###
| ###
| 14.26
| 2,712,688
| 38,723,621
| ###
| ###
| ### |
2025-May-28 Wed
| ###
| 14.28
| ###
| 14.2
| ###
| ###
| 0.1
| ###
| ### |
2025-May-27 Tue
| 14.24
| 14.24
| ###
| 14.2
| ###
| ###
| -0.3
| ###
| ### |
2025-May-26 Mon
| ###
| 14.2
| ###
| ###
| ###
| 29,029,387
| 0.9
| 77.9
| ### |
2025-May-23 Fri
| 14.25
| 14.29
| ###
| 14.2
| 3,601,182
| ###
| -0.4
| 29.5
| ### |
2025-May-22 Thu
| ###
| 14.275
| 14.085
| 14.23
| ###
| 67,382,381
| 0.9
| ###
| ### |
2025-May-21 Wed
| 14.4
| 14.4
| ###
| 14.22
| 4,324,871
| ###
| -1.3
| 27.8
| 129.3 |
2025-May-20 Tue
| 14.2
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-19 Mon
| 14.2
| 14.27
| ###
| 14.24
| ###
| ###
| 0.3
| ###
| 129.5 |
2025-May-16 Fri
| ###
| 14.24
| ###
| ###
| 4,379,487
| ###
| -0.4
| 29.5
| 128.5 |
2025-May-15 Thu
| ###
| ###
| 13.86
| ###
| 5,762,140
| 80,353,042
| ###
| ###
| 127.3 |
2025-May-14 Wed
| ###
| ###
| 13.84
| ###
| ###
| ###
| -0.4
| ###
| 126.8 |
2025-May-13 Tue
| 14.25
| ###
| 13.87
| ###
| 9,205,187
| 129,655,058
| ###
| ###
| ### |
2025-May-12 Mon
| ###
| 14.45
| 14.2
| 14.27
| ###
| 83,067,351
| -0.3
| 40.6
| 129.7 |
2025-May-09 Fri
| 14.4
| 14.43
| 14.22
| ###
| 35,583,142
| ###
| -0.3
| 32.0
| 130.5 |
2025-May-08 Thu
| 14.5
| 14.57
| ###
| 14.55
| 6,017,888
| 87,048,749
| 0.3
| ###
| 132.3 |
2025-May-07 Wed
| 14.44
| 14.45
| 14.29
| ###
| ###
| 89,138,029
| ###
| ###
| ### |
2025-May-06 Tue
| 14.5
| ###
| ###
| ###
| 4,022,789
| 58,038,788
| ###
| 24.9
| ### |
2025-May-05 Mon
| 14.42
| ###
| ###
| 14.45
| ###
| 93,492,647
| ###
| 76.4
| ### |
2025-May-02 Fri
| 14.23
| ###
| ###
| ###
| 9,181,743
| ###
| 1.1
| 67.2
| 130.7 |
2025-May-01 Thu
| 14.2
| 14.26
| ###
| 14.26
| ###
| 90,615,878
| 0.4
| ###
| ### |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| 12,070,858
| ###
| 0.1
| ###
| 128.3 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| 8,850,445
| ###
| ###
| ###
| ### |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| 10,673,681
| 149,858,481
| ###
| 76.4
| ### |
2025-Apr-24 Thu
| 13.86
| ###
| 13.74
| 13.89
| ###
| ###
| ###
| 60.5
| 126.3 |
2025-Apr-23 Wed
| ###
| ###
| 13.73
| 13.88
| 4,549,440
| ###
| -0.4
| ###
| ### |
2025-Apr-22 Tue
| ###
| 13.81
| ###
| 13.75
| 5,578,420
| ###
| ###
| 76.2
| 125.0 |
2025-Apr-17 Thu
| ###
| ###
| 13.83
| 13.86
| ###
| 68,954,246
| -0.3
| 29.2
| 126.0 |
2025-Apr-16 Wed
| 13.72
| ###
| 13.72
| 13.89
| 4,338,653
| 60,046,957
| ###
| ###
| 126.3 |
2025-Apr-15 Tue
| 13.86
| ###
| 13.76
| 13.76
| 4,486,276
| 62,224,648
| -0.7
| ###
| ### |
2025-Apr-14 Mon
| 13.81
| ###
| 13.79
| 13.89
| 6,072,478
| 84,559,256
| 0.6
| ###
| 126.3 |
2025-Apr-11 Fri
| 13.84
| ###
| 13.74
| 13.81
| 6,824,372
| ###
| ###
| 26.5
| 125.5 |
2025-Apr-10 Thu
| 13.86
| ###
| 13.51
| 13.78
| 7,148,577
| 97,971,247
| -0.6
| ###
| 125.3 |
2025-Apr-09 Wed
| 13.43
| 13.82
| ###
| 13.45
| ###
| 119,037,759
| 0.1
| 77.6
| 122.3 |
2025-Apr-08 Tue
| ###
| 13.72
| ###
| 13.58
| ###
| ###
| 1.7
| 61.6
| 123.5 |
2025-Apr-07 Mon
| 13.41
| 13.73
| ###
| ###
| ###
| 135,789,728
| ###
| 78.6
| 123.8 |
2025-Apr-04 Fri
| 13.41
| 13.75
| ###
| ###
| ###
| ###
| 2.1
| ###
| 124.5 |
2025-Apr-03 Thu
| 13.44
| 13.56
| ###
| 13.53
| ###
| ###
| 0.7
| 74.5
| 123.0 |
2025-Apr-02 Wed
| 13.58
| ###
| 13.54
| ###
| ###
| ###
| 0.1
| ###
| ### |
2025-Apr-01 Tue
| ###
| 13.49
| ###
| 13.48
| ###
| 67,513,345
| 1.0
| ###
| 122.5 |
2025-Mar-31 Mon
| ###
| 13.44
| ###
| ###
| 13,655,444
| 181,549,127
| 1.7
| 84.3
| 121.7 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 4,282,644
| ###
| ###
| 76.1
| 121.0 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.2
| 70.8
| 119.7 |
2025-Mar-26 Wed
| ###
| 13.22
| ###
| 13.22
| ###
| 67,021,781
| 1.1
| 75.6
| ### |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| ###
| 96,165,541
| -0.8
| ###
| 117.8 |
2025-Mar-24 Mon
| ###
| ###
| 12.855
| ###
| 5,893,147
| 76,301,520
| ###
| 39.4
| ### |
2025-Mar-21 Fri
| 12.86
| 13.29
| 12.86
| 13.29
| 30,671,984
| ###
| 3.3
| 87.6
| 120.8 |
2025-Mar-20 Thu
| 12.81
| ###
| 12.785
| 12.88
| ###
| 116,660,777
| 0.5
| 63.7
| ### |
2025-Mar-19 Wed
| 12.82
| 12.86
| 12.77
| 12.8
| ###
| 67,713,178
| -0.2
| ###
| ### |
2025-Mar-18 Tue
| ###
| ###
| ###
| 12.84
| 5,727,653
| 73,514,426
| ###
| 23.5
| 116.7 |
2025-Mar-17 Mon
| 12.72
| ###
| ###
| ###
| ###
| ###
| 1.7
| 76.4
| 117.5 |
2025-Mar-14 Fri
| ###
| 12.75
| 12.575
| 12.75
| ###
| ###
| ###
| ###
| ### |
2025-Mar-13 Thu
| ###
| 12.75
| ###
| ###
| ###
| ###
| -0.2
| 37.8
| ### |
2025-Mar-12 Wed
| ###
| 12.7
| 12.46
| ###
| 5,479,845
| 68,936,450
| -0.1
| 38.8
| ### |
2025-Mar-11 Tue
| 12.89
| ###
| 12.84
| 12.85
| 4,282,424
| ###
| ###
| ###
| 116.8 |
2025-Mar-10 Mon
| ###
| ###
| 12.845
| ###
| ###
| 37,995,284
| -0.2
| 36.1
| 117.5 |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| 3,312,279
| 43,175,556
| ###
| 40.6
| 117.7 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5
| 29.3
| 119.3 |
2025-Mar-05 Wed
| 13.24
| ###
| ###
| 13.25
| 3,252,641
| ###
| 0.1
| 69.8
| 120.5 |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 86.2
| 121.5 |
2025-Mar-03 Mon
| ###
| 13.29
| ###
| 13.21
| ###
| 55,984,029
| ###
| 67.1
| ### |
2025-Feb-28 Fri
| 13.21
| ###
| ###
| ###
| 12,029,854
| ###
| -0.5
| ###
| 119.5 |
2025-Feb-27 Thu
| ###
| 13.41
| 13.23
| ###
| 2,998,985
| 39,946,480
| 0.1
| 63.7
| ### |
2025-Feb-26 Wed
| ###
| 13.255
| ###
| 13.21
| ###
| 57,881,275
| ###
| ###
| ### |
2025-Feb-25 Tue
| 13.2
| 13.25
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-24 Mon
| 13.2
| ###
| ###
| ###
| ###
| ###
| ###
| 77.9
| 121.3 |
2025-Feb-21 Fri
| ###
| 13.325
| ###
| ###
| ###
| ###
| -1.1
| ###
| 119.5 |
2025-Feb-20 Thu
| 13.45
| ###
| 13.27
| ###
| ###
| ###
| ###
| 30.8
| ### |
2025-Feb-19 Wed
| ###
| ###
| ###
| 13.2
| ###
| ###
| 0.2
| ###
| 120.0 |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
| 4,135,176
| ###
| -0.2
| ###
| ### |
2025-Feb-17 Mon
| 13.28
| 13.44
| 13.21
| 13.43
| ###
| ###
| ###
| 74.9
| ### |
2025-Feb-14 Fri
| ###
| 13.42
| 13.24
| ###
| 5,281,246
| ###
| -0.2
| ###
| ### |
2025-Feb-13 Thu
| ###
| 13.255
| ###
| 13.2
| ###
| ###
| 0.5
| 70.9
| 120.0 |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
| ###
| 48,989,856
| ###
| ###
| 119.5 |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| ###
| 33,410,429
| 0.9
| 77.0
| 119.3 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| 3,407,284
| ###
| ###
| 27.8
| 117.8 |
2025-Feb-07 Fri
| ###
| 13.22
| ###
| ###
| 2,808,956
| 36,909,681
| -0.5
| 28.9
| ### |
2025-Feb-06 Thu
| ###
| ###
| 13.2
| 13.26
| ###
| 46,178,684
| -0.4
| 30.2
| 120.5 |
2025-Feb-05 Wed
| ###
| 13.2
| ###
| 13.2
| 3,228,982
| 42,331,954
| 1.1
| ###
| 120.0 |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
| 3,497,771
| 46,362,954
| ###
| 22.7
| 119.3 |
2025-Feb-03 Mon
| 13.23
| ###
| ###
| ###
| 4,690,447
| ###
| -0.4
| ###
| 119.8 |
2025-Jan-31 Fri
| ###
| 13.46
| ###
| ###
| ###
| 93,006,420
| 1.7
| 81.2
| ### |
2025-Jan-30 Thu
| 13.29
| ###
| 13.22
| 13.27
| ###
| 67,203,944
| -0.2
| ###
| ### |
2025-Jan-29 Wed
| 13.28
| 13.485
| 13.28
| 13.42
| ###
| ###
| 1.1
| 71.5
| 122.0 |
2025-Jan-28 Tue
| 13.49
| 13.56
| ###
| ###
| 5,853,527
| ###
| ###
| 35.0
| ### |
2025-Jan-24 Fri
| 13.76
| 13.76
| 13.57
| 13.57
| ###
| 59,427,650
| -1.4
| ###
| ### |
2025-Jan-23 Thu
| 13.79
| 13.82
| ###
| ###
| 4,721,345
| 64,753,246
| -0.9
| 31.9
| ### |
2025-Jan-22 Wed
| 13.7
| 13.75
| ###
| 13.72
| 4,884,821
| 66,848,775
| 0.1
| 68.9
| 124.7 |
2025-Jan-21 Tue
| 13.72
| 13.8
| ###
| ###
| ###
| 56,652,857
| ###
| ###
| 124.5 |
2025-Jan-20 Mon
| 13.74
| 13.75
| 13.59
| ###
| ###
| 60,132,088
| -0.9
| ###
| 123.7 |
2025-Jan-17 Fri
| 13.72
| 13.8
| 13.56
| 13.8
| ###
| 79,304,820
| 0.6
| 69.7
| 125.5 |
2025-Jan-16 Thu
| ###
| 13.8
| 13.55
| ###
| 6,156,071
| 84,184,270
| ###
| 33.8
| 123.8 |
2025-Jan-15 Wed
| ###
| 13.78
| ###
| 13.49
| 3,641,970
| ###
| -1.0
| 27.0
| ### |
|
Enhanced    Basic Format Daily Prices for TCL    Bottom  |
Basic Prices for TCL
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-09 01:32:05 thru 2025-07-09 01:32:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|